LexinFintech Holdings Ltd. (LX)
NASDAQ: LX · Real-Time Price · USD
5.51
-0.11 (-1.96%)
At close: Sep 26, 2025, 4:00 PM EDT
5.50
-0.01 (-0.18%)
After-hours: Sep 26, 2025, 6:29 PM EDT
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.62 | 5.62 | 5.45 | 5.51 | 5.51 | -1.96% | 1,436,088 |
| Sep 25, 2025 | 5.61 | 5.70 | 5.58 | 5.62 | 5.62 | -0.35% | 2,088,552 |
| Sep 24, 2025 | 5.74 | 5.89 | 5.63 | 5.64 | 5.64 | - | 3,233,134 |
| Sep 23, 2025 | 5.60 | 5.73 | 5.54 | 5.64 | 5.64 | 1.26% | 3,264,548 |
| Sep 22, 2025 | 5.74 | 5.79 | 5.51 | 5.57 | 5.57 | -3.47% | 3,252,210 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.72 | 5.77 | 5.77 | 0.52% | 3,612,425 |
| Sep 18, 2025 | 5.78 | 5.83 | 5.69 | 5.74 | 5.74 | -2.05% | 2,619,566 |
| Sep 17, 2025 | 5.76 | 5.89 | 5.70 | 5.86 | 5.86 | 3.17% | 3,512,101 |
| Sep 16, 2025 | 5.77 | 5.79 | 5.62 | 5.68 | 5.68 | -1.22% | 2,812,321 |
| Sep 15, 2025 | 5.79 | 5.80 | 5.69 | 5.75 | 5.75 | 0.70% | 2,956,900 |
| Sep 12, 2025 | 5.81 | 5.94 | 5.65 | 5.71 | 5.71 | -2.73% | 2,901,566 |
| Sep 11, 2025 | 5.83 | 5.89 | 5.66 | 5.87 | 5.87 | 1.56% | 2,111,183 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.78 | 5.78 | 5.78 | -3.67% | 2,224,356 |
| Sep 9, 2025 | 6.14 | 6.19 | 5.94 | 6.00 | 6.00 | -2.12% | 2,101,129 |
| Sep 8, 2025 | 6.12 | 6.20 | 6.04 | 6.13 | 6.13 | 0.66% | 1,325,001 |
| Sep 5, 2025 | 6.04 | 6.23 | 6.04 | 6.09 | 6.09 | 1.50% | 3,013,874 |
| Sep 4, 2025 | 6.05 | 6.05 | 5.83 | 6.00 | 6.00 | -0.99% | 2,137,853 |
| Sep 3, 2025 | 6.29 | 6.29 | 6.03 | 6.06 | 6.06 | -3.66% | 2,337,858 |
| Sep 2, 2025 | 6.19 | 6.31 | 6.15 | 6.29 | 6.29 | -0.47% | 2,149,406 |
| Aug 29, 2025 | 6.23 | 6.37 | 6.18 | 6.32 | 6.32 | 1.12% | 4,811,189 |
| Aug 28, 2025 | 6.29 | 6.33 | 6.20 | 6.25 | 6.25 | - | 3,657,169 |
| Aug 27, 2025 | 6.22 | 6.41 | 6.20 | 6.25 | 6.25 | -1.88% | 3,823,026 |
| Aug 26, 2025 | 6.51 | 6.52 | 6.32 | 6.37 | 6.37 | -2.15% | 2,410,322 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.50 | 6.51 | 6.32 | -3.56% | 2,633,856 |
| Aug 22, 2025 | 6.72 | 6.94 | 6.68 | 6.75 | 6.55 | 2.90% | 2,981,955 |
| Aug 21, 2025 | 6.42 | 6.69 | 6.40 | 6.56 | 6.37 | 2.66% | 3,508,996 |
| Aug 20, 2025 | 6.17 | 6.40 | 6.16 | 6.39 | 6.20 | 2.08% | 2,685,371 |
| Aug 19, 2025 | 6.28 | 6.30 | 6.15 | 6.26 | 6.08 | 0.81% | 3,644,159 |
| Aug 18, 2025 | 6.83 | 6.83 | 6.20 | 6.21 | 6.03 | -7.31% | 7,821,452 |
| Aug 15, 2025 | 6.64 | 6.86 | 6.52 | 6.70 | 6.50 | 0.75% | 3,631,578 |
| Aug 14, 2025 | 6.88 | 6.92 | 6.65 | 6.65 | 6.45 | -4.45% | 4,617,083 |
| Aug 13, 2025 | 6.99 | 7.06 | 6.81 | 6.96 | 6.75 | 1.02% | 3,996,077 |
| Aug 12, 2025 | 6.89 | 7.00 | 6.71 | 6.89 | 6.69 | 1.32% | 4,011,753 |
| Aug 11, 2025 | 6.56 | 6.81 | 6.48 | 6.80 | 6.60 | 6.08% | 3,016,659 |
| Aug 8, 2025 | 6.40 | 6.47 | 6.20 | 6.41 | 6.22 | -0.31% | 2,571,018 |
| Aug 7, 2025 | 6.71 | 7.00 | 6.09 | 6.43 | 6.24 | -4.17% | 4,023,795 |
| Aug 6, 2025 | 6.44 | 6.83 | 6.40 | 6.71 | 6.51 | 3.87% | 4,359,082 |
| Aug 5, 2025 | 6.24 | 6.54 | 6.14 | 6.46 | 6.27 | 4.87% | 3,920,507 |
| Aug 4, 2025 | 6.38 | 6.45 | 6.06 | 6.16 | 5.98 | -2.07% | 3,707,572 |
| Aug 1, 2025 | 6.35 | 6.44 | 6.24 | 6.29 | 6.10 | -1.26% | 5,603,147 |
| Jul 31, 2025 | 6.20 | 6.39 | 6.06 | 6.37 | 6.18 | 3.75% | 4,499,478 |
| Jul 30, 2025 | 6.41 | 6.45 | 6.14 | 6.14 | 5.96 | -4.06% | 3,398,992 |
| Jul 29, 2025 | 6.35 | 6.50 | 6.22 | 6.40 | 6.21 | 0.79% | 3,464,163 |
| Jul 28, 2025 | 6.93 | 6.94 | 6.27 | 6.35 | 6.16 | -8.76% | 8,899,572 |
| Jul 25, 2025 | 7.13 | 7.17 | 6.81 | 6.96 | 6.75 | -3.87% | 7,178,181 |
| Jul 24, 2025 | 7.49 | 7.66 | 7.19 | 7.24 | 7.03 | -2.43% | 6,365,221 |
| Jul 23, 2025 | 7.20 | 7.99 | 7.19 | 7.42 | 7.20 | 5.25% | 8,115,404 |
| Jul 22, 2025 | 7.10 | 7.20 | 6.88 | 7.05 | 6.84 | -0.14% | 3,297,871 |
| Jul 21, 2025 | 7.00 | 7.30 | 7.00 | 7.06 | 6.85 | 11.71% | 7,736,558 |
| Jul 18, 2025 | 6.56 | 6.58 | 6.17 | 6.32 | 6.13 | -2.77% | 4,680,660 |